|
Closing price on 6/23/2022
|
|
| Open |
8.24 |
| High |
8.60 |
| Low |
8.24 |
| Volume |
57,800 |
| Split-adjusted Price |
8.60 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.36 / +4.37%
|
8.24
|
8.60
|
8.24
|
8.60
|
8.41
|
8.60
|
57,800
|
|
|
6/22/2022
|
+0.23 / +2.87%
|
8.02
|
8.28
|
8.02
|
8.24
|
8.15
|
8.24
|
52,400
|
|
|
6/21/2022
|
-0.23 / -2.79%
|
8.17
|
8.32
|
7.80
|
8.01
|
8.18
|
8.01
|
81,300
|
|
|
6/20/2022
|
-0.62 / -7.00%
|
9.28
|
9.28
|
8.24
|
8.24
|
8.48
|
8.24
|
150,100
|
|
|
6/17/2022
|
-0.52 / -5.54%
|
9.20
|
9.20
|
8.80
|
8.86
|
8.91
|
8.86
|
130,500
|
|
|
6/16/2022
|
-0.01 / -0.11%
|
9.42
|
9.50
|
9.38
|
9.38
|
9.41
|
9.38
|
119,600
|
|
|
6/15/2022
|
-0.44 / -4.48%
|
9.86
|
10.20
|
9.35
|
9.39
|
9.53
|
9.39
|
120,600
|
|
|
6/14/2022
|
-0.03 / -0.30%
|
9.70
|
10.00
|
9.50
|
9.83
|
9.79
|
9.83
|
79,400
|
|
|
6/13/2022
|
-0.74 / -6.98%
|
10.30
|
10.45
|
9.86
|
9.86
|
10.06
|
9.86
|
381,200
|
|
|
6/10/2022
|
-0.25 / -2.30%
|
10.80
|
10.85
|
10.50
|
10.60
|
10.70
|
10.60
|
114,600
|
|
|
6/9/2022
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.83
|
10.85
|
29,700
|
|
|
6/8/2022
|
+0.35 / +3.37%
|
10.40
|
10.95
|
10.40
|
10.75
|
10.66
|
10.75
|
123,000
|
|
|
6/7/2022
|
-0.45 / -4.15%
|
10.25
|
10.75
|
10.25
|
10.40
|
10.44
|
10.40
|
159,200
|
|
|
6/6/2022
|
-0.15 / -1.36%
|
11.00
|
11.10
|
10.80
|
10.85
|
10.91
|
10.85
|
90,500
|
|
|
6/3/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.93
|
11.00
|
58,300
|
|
|
6/2/2022
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.90
|
11.10
|
10.98
|
11.10
|
215,600
|
|
|
6/1/2022
|
-0.10 / -0.90%
|
11.15
|
11.15
|
10.90
|
11.05
|
10.98
|
11.05
|
151,500
|
|
|
5/31/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.00
|
11.15
|
11.12
|
11.15
|
101,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.15
|
11.14
|
11.15
|
141,900
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.95
|
11.25
|
10.95
|
11.15
|
11.17
|
11.15
|
118,800
|
|
|
5/26/2022
|
+0.30 / +2.76%
|
11.00
|
11.30
|
10.95
|
11.15
|
11.12
|
11.15
|
159,000
|
|
|
5/25/2022
|
+0.40 / +3.83%
|
10.45
|
10.90
|
10.45
|
10.85
|
10.73
|
10.85
|
230,700
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.30
|
10.45
|
10.41
|
10.45
|
65,300
|
|
|
5/23/2022
|
-0.10 / -0.95%
|
10.75
|
10.75
|
10.40
|
10.45
|
10.60
|
10.45
|
101,700
|
|
|
5/20/2022
|
+0.05 / +0.48%
|
10.50
|
10.90
|
10.45
|
10.55
|
10.66
|
10.55
|
246,500
|
|
|
5/19/2022
|
-0.05 / -0.47%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.32
|
10.50
|
108,500
|
|
|
5/18/2022
|
-0.15 / -1.40%
|
10.70
|
10.85
|
10.55
|
10.55
|
10.70
|
10.55
|
242,300
|
|
|
5/17/2022
|
+0.65 / +6.47%
|
10.05
|
10.70
|
9.35
|
10.70
|
10.04
|
10.70
|
264,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
10.10
|
10.75
|
10.05
|
10.05
|
10.28
|
10.05
|
92,400
|
|
|
5/13/2022
|
-0.75 / -6.94%
|
10.95
|
10.95
|
10.05
|
10.05
|
10.17
|
10.05
|
297,000
|
|
|